Jason Co., Ltd. (TPEX:4570)
Taiwan · Delayed Price · Currency is TWD 71.20
-3.30 (-4.43%)
Aug 12, 2025, 1:49 PM CST
Jason Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 72.00 | 74.20 | 68.00 | 70.30 | 70.30 | -5.64% | 78,200 |
| Aug 11, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 6,000 |
| Aug 8, 2025 | 74.80 | 74.80 | 74.50 | 74.80 | 74.80 | 0.40% | 6,011 |
| Aug 7, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Aug 6, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,004 |
| Aug 5, 2025 | 71.40 | 74.80 | 71.40 | 74.50 | 74.50 | - | 7,000 |
| Aug 4, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 5,200 |
| Aug 1, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 31, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 30, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 29, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 28, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 6,000 |
| Jul 25, 2025 | 74.70 | 74.80 | 74.40 | 74.80 | 74.80 | 0.13% | 6,001 |
| Jul 24, 2025 | 73.00 | 74.70 | 73.00 | 74.70 | 74.70 | 0.27% | 2,000 |
| Jul 23, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 6,000 |
| Jul 22, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | 20 |
| Jul 21, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.40% | 6 |
| Jul 18, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 17, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 5,200 |
| Jul 16, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.53% | 6,000 |
| Jul 15, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.54% | 3,000 |
| Jul 14, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.27% | 6,000 |
| Jul 11, 2025 | 75.00 | 75.00 | 74.70 | 74.70 | 71.70 | - | 6,000 |
| Jul 10, 2025 | 75.00 | 75.00 | 74.70 | 74.70 | 71.70 | - | 14,000 |
| Jul 9, 2025 | 75.00 | 75.00 | 74.70 | 74.70 | 71.70 | -0.80% | 12,000 |
| Jul 8, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 72.28 | - | 3,000 |
| Jul 7, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 72.28 | 0.40% | 4,000 |
| Jul 4, 2025 | 75.30 | 75.30 | 75.00 | 75.00 | 71.99 | -0.40% | 6,000 |
| Jul 3, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 72.28 | 0.53% | 1,000 |
| Jul 2, 2025 | 75.20 | 75.20 | 74.90 | 74.90 | 71.89 | 1.22% | 12,000 |
| Jul 1, 2025 | 75.50 | 75.50 | 74.00 | 74.00 | 71.03 | -1.07% | 4,000 |
| Jun 30, 2025 | 75.10 | 75.10 | 74.80 | 74.80 | 71.80 | 1.08% | 6,000 |
| Jun 27, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 71.03 | -1.07% | 28,000 |
| Jun 26, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 71.80 | 0.40% | 3,001 |
| Jun 25, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 71.51 | - | 6,000 |
| Jun 24, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 71.51 | -0.53% | 10,000 |
| Jun 23, 2025 | 75.20 | 75.20 | 74.10 | 74.90 | 71.89 | -0.13% | 4,001 |
| Jun 20, 2025 | 75.30 | 75.40 | 74.90 | 75.00 | 71.99 | -0.66% | 22,000 |
| Jun 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 72.47 | 0.40% | 3,000 |
| Jun 18, 2025 | 75.50 | 75.50 | 75.20 | 75.20 | 72.18 | 0.80% | 16,000 |
| Jun 17, 2025 | 74.90 | 74.90 | 74.60 | 74.60 | 71.60 | 0.40% | 12,000 |
| Jun 16, 2025 | 73.70 | 74.60 | 73.70 | 74.30 | 71.32 | 0.81% | 21,000 |
| Jun 13, 2025 | 73.10 | 75.00 | 73.00 | 73.70 | 70.74 | -2.51% | 46,000 |
| Jun 12, 2025 | 74.00 | 75.60 | 74.00 | 75.60 | 72.56 | 1.34% | 28,000 |
| Jun 11, 2025 | 74.50 | 75.00 | 73.90 | 74.60 | 71.60 | 0.54% | 69,000 |
| Jun 10, 2025 | 74.40 | 75.00 | 74.10 | 74.20 | 71.22 | 0.68% | 28,000 |
| Jun 9, 2025 | 74.00 | 74.30 | 73.70 | 73.70 | 70.74 | 0.55% | 27,000 |
| Jun 6, 2025 | 73.90 | 74.00 | 73.30 | 73.30 | 70.36 | -0.95% | 60,064 |
| Jun 5, 2025 | 75.40 | 75.40 | 73.00 | 74.00 | 71.03 | 0.54% | 21,013 |
| Jun 4, 2025 | 74.00 | 74.30 | 73.50 | 73.60 | 70.64 | 2.79% | 53,006 |